4812 (株)電通総研 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,052 | 1,056 | 1,044 | 1,052 | 23,800 | 526 |
| 2007-12-27 | 1,045 | 1,068 | 1,044 | 1,055 | 42,500 | 527.50 |
| 2007-12-26 | 1,030 | 1,050 | 1,028 | 1,047 | 51,000 | 523.50 |
| 2007-12-25 | 1,034 | 1,049 | 1,033 | 1,045 | 45,000 | 522.50 |
| 2007-12-21 | 1,050 | 1,056 | 1,029 | 1,054 | 52,000 | 527 |
| 2007-12-20 | 1,080 | 1,080 | 1,040 | 1,043 | 53,600 | 521.50 |
| 2007-12-19 | 1,064 | 1,074 | 1,056 | 1,062 | 77,000 | 531 |
| 2007-12-18 | 1,062 | 1,109 | 1,062 | 1,084 | 66,300 | 542 |
| 2007-12-17 | 1,086 | 1,123 | 1,086 | 1,101 | 52,000 | 550.50 |
| 2007-12-14 | 1,138 | 1,145 | 1,121 | 1,125 | 120,700 | 562.50 |
| 2007-12-13 | 1,139 | 1,143 | 1,123 | 1,127 | 91,300 | 563.50 |
| 2007-12-12 | 1,122 | 1,140 | 1,113 | 1,139 | 100,000 | 569.50 |
| 2007-12-11 | 1,116 | 1,129 | 1,113 | 1,122 | 94,200 | 561 |
| 2007-12-10 | 1,126 | 1,126 | 1,098 | 1,104 | 73,500 | 552 |
| 2007-12-07 | 1,105 | 1,119 | 1,096 | 1,102 | 78,300 | 551 |
| 2007-12-06 | 1,130 | 1,130 | 1,096 | 1,120 | 87,700 | 560 |
| 2007-12-05 | 1,075 | 1,107 | 1,072 | 1,107 | 55,600 | 553.50 |
| 2007-12-04 | 1,077 | 1,105 | 1,076 | 1,095 | 141,900 | 547.50 |
| 2007-12-03 | 1,096 | 1,119 | 1,091 | 1,117 | 145,600 | 558.50 |
| 2007-11-30 | 1,076 | 1,098 | 1,071 | 1,097 | 134,200 | 548.50 |
| 2007-11-29 | 1,063 | 1,079 | 1,057 | 1,072 | 48,900 | 536 |
| 2007-11-28 | 1,060 | 1,065 | 1,035 | 1,065 | 67,500 | 532.50 |
| 2007-11-27 | 1,015 | 1,059 | 1,013 | 1,051 | 104,400 | 525.50 |
| 2007-11-26 | 1,025 | 1,058 | 1,025 | 1,049 | 49,000 | 524.50 |
| 2007-11-22 | 1,027 | 1,047 | 1,020 | 1,043 | 62,800 | 521.50 |
| 2007-11-21 | 1,054 | 1,054 | 1,024 | 1,029 | 51,300 | 514.50 |
| 2007-11-20 | 1,041 | 1,041 | 1,011 | 1,035 | 85,400 | 517.50 |
| 2007-11-19 | 1,069 | 1,069 | 1,013 | 1,034 | 64,700 | 517 |
| 2007-11-16 | 1,032 | 1,042 | 1,012 | 1,037 | 80,100 | 518.50 |
| 2007-11-15 | 1,026 | 1,038 | 1,025 | 1,036 | 87,500 | 518 |
| 2007-11-14 | 999 | 1,035 | 996 | 1,025 | 126,300 | 512.50 |
| 2007-11-13 | 966 | 990 | 955 | 974 | 103,800 | 487 |
| 2007-11-12 | 974 | 988 | 962 | 986 | 120,500 | 493 |
| 2007-11-09 | 1,040 | 1,040 | 1,001 | 1,014 | 97,700 | 507 |
| 2007-11-08 | 1,072 | 1,072 | 1,030 | 1,046 | 91,700 | 523 |
| 2007-11-07 | 1,077 | 1,089 | 1,072 | 1,075 | 59,800 | 537.50 |
| 2007-11-06 | 1,071 | 1,081 | 1,071 | 1,072 | 59,700 | 536 |
| 2007-11-05 | 1,114 | 1,119 | 1,063 | 1,070 | 117,300 | 535 |
| 2007-11-02 | 1,103 | 1,137 | 1,103 | 1,116 | 96,900 | 558 |
| 2007-11-01 | 1,138 | 1,175 | 1,114 | 1,143 | 314,100 | 571.50 |
| 2007-10-31 | 1,106 | 1,106 | 1,063 | 1,078 | 265,700 | 539 |
| 2007-10-30 | 1,131 | 1,143 | 1,109 | 1,115 | 96,800 | 557.50 |
| 2007-10-29 | 1,124 | 1,142 | 1,120 | 1,136 | 66,800 | 568 |
| 2007-10-26 | 1,098 | 1,114 | 1,094 | 1,113 | 35,400 | 556.50 |
| 2007-10-25 | 1,095 | 1,112 | 1,084 | 1,095 | 40,200 | 547.50 |
| 2007-10-24 | 1,114 | 1,114 | 1,095 | 1,099 | 49,800 | 549.50 |
| 2007-10-23 | 1,105 | 1,125 | 1,100 | 1,114 | 54,600 | 557 |
| 2007-10-22 | 1,083 | 1,108 | 1,083 | 1,104 | 49,200 | 552 |
| 2007-10-19 | 1,143 | 1,143 | 1,117 | 1,121 | 70,500 | 560.50 |
| 2007-10-18 | 1,125 | 1,143 | 1,122 | 1,143 | 51,400 | 571.50 |
| 2007-10-17 | 1,131 | 1,145 | 1,090 | 1,102 | 86,400 | 551 |
| 2007-10-16 | 1,150 | 1,151 | 1,134 | 1,135 | 30,600 | 567.50 |
| 2007-10-15 | 1,151 | 1,159 | 1,144 | 1,146 | 36,400 | 573 |
| 2007-10-12 | 1,138 | 1,150 | 1,138 | 1,139 | 42,600 | 569.50 |
| 2007-10-11 | 1,136 | 1,146 | 1,132 | 1,143 | 51,300 | 571.50 |
| 2007-10-10 | 1,140 | 1,149 | 1,139 | 1,143 | 36,900 | 571.50 |
| 2007-10-09 | 1,141 | 1,149 | 1,130 | 1,136 | 94,900 | 568 |
| 2007-10-05 | 1,144 | 1,156 | 1,142 | 1,147 | 57,700 | 573.50 |
| 2007-10-04 | 1,139 | 1,160 | 1,139 | 1,155 | 76,400 | 577.50 |
| 2007-10-03 | 1,154 | 1,159 | 1,135 | 1,153 | 114,900 | 576.50 |
| 2007-10-02 | 1,189 | 1,193 | 1,152 | 1,163 | 75,700 | 581.50 |
| 2007-10-01 | 1,178 | 1,178 | 1,150 | 1,173 | 53,000 | 586.50 |
| 2007-09-28 | 1,178 | 1,186 | 1,164 | 1,177 | 53,500 | 588.50 |
| 2007-09-27 | 1,171 | 1,176 | 1,160 | 1,175 | 29,800 | 587.50 |
| 2007-09-26 | 1,140 | 1,158 | 1,140 | 1,151 | 65,400 | 575.50 |
| 2007-09-25 | 1,126 | 1,165 | 1,126 | 1,152 | 41,400 | 576 |
| 2007-09-21 | 1,131 | 1,152 | 1,131 | 1,149 | 47,200 | 574.50 |
| 2007-09-20 | 1,190 | 1,190 | 1,140 | 1,167 | 66,100 | 583.50 |
| 2007-09-19 | 1,153 | 1,184 | 1,153 | 1,184 | 72,600 | 592 |
| 2007-09-18 | 1,173 | 1,173 | 1,140 | 1,141 | 147,000 | 570.50 |
| 2007-09-14 | 1,151 | 1,156 | 1,137 | 1,153 | 85,700 | 576.50 |
| 2007-09-13 | 1,131 | 1,143 | 1,122 | 1,131 | 71,000 | 565.50 |
| 2007-09-12 | 1,097 | 1,140 | 1,093 | 1,120 | 110,100 | 560 |
| 2007-09-11 | 1,065 | 1,111 | 1,065 | 1,095 | 90,800 | 547.50 |
| 2007-09-10 | 1,098 | 1,123 | 1,074 | 1,079 | 176,200 | 539.50 |
| 2007-09-07 | 1,123 | 1,139 | 1,108 | 1,131 | 62,200 | 565.50 |
| 2007-09-06 | 1,124 | 1,148 | 1,116 | 1,145 | 87,600 | 572.50 |
| 2007-09-05 | 1,151 | 1,167 | 1,141 | 1,144 | 82,900 | 572 |
| 2007-09-04 | 1,146 | 1,169 | 1,140 | 1,161 | 64,100 | 580.50 |
| 2007-09-03 | 1,167 | 1,183 | 1,157 | 1,166 | 58,400 | 583 |
| 2007-08-31 | 1,115 | 1,199 | 1,115 | 1,199 | 80,900 | 599.50 |
| 2007-08-30 | 1,125 | 1,125 | 1,106 | 1,124 | 24,500 | 562 |
| 2007-08-29 | 1,109 | 1,120 | 1,101 | 1,111 | 66,500 | 555.50 |
| 2007-08-28 | 1,130 | 1,134 | 1,120 | 1,129 | 27,900 | 564.50 |
| 2007-08-27 | 1,137 | 1,137 | 1,125 | 1,131 | 26,200 | 565.50 |
| 2007-08-24 | 1,133 | 1,137 | 1,115 | 1,125 | 39,600 | 562.50 |
| 2007-08-23 | 1,120 | 1,148 | 1,113 | 1,136 | 51,700 | 568 |
| 2007-08-22 | 1,130 | 1,130 | 1,084 | 1,106 | 85,700 | 553 |
| 2007-08-21 | 1,130 | 1,137 | 1,109 | 1,130 | 125,800 | 565 |
| 2007-08-20 | 1,115 | 1,132 | 1,076 | 1,132 | 169,500 | 566 |
| 2007-08-17 | 1,106 | 1,121 | 1,055 | 1,059 | 100,800 | 529.50 |
| 2007-08-16 | 1,129 | 1,129 | 1,088 | 1,105 | 88,000 | 552.50 |
| 2007-08-15 | 1,104 | 1,125 | 1,103 | 1,109 | 70,200 | 554.50 |
| 2007-08-14 | 1,155 | 1,155 | 1,133 | 1,142 | 53,000 | 571 |
| 2007-08-13 | 1,100 | 1,158 | 1,100 | 1,146 | 161,700 | 573 |
| 2007-08-10 | 1,080 | 1,106 | 1,053 | 1,095 | 241,200 | 547.50 |
| 2007-08-09 | 1,110 | 1,116 | 1,082 | 1,083 | 215,400 | 541.50 |
| 2007-08-08 | 1,160 | 1,160 | 1,083 | 1,105 | 150,400 | 552.50 |
| 2007-08-07 | 1,170 | 1,170 | 1,143 | 1,153 | 74,900 | 576.50 |
| 2007-08-06 | 1,110 | 1,136 | 1,110 | 1,134 | 77,400 | 567 |
| 2007-08-03 | 1,110 | 1,130 | 1,094 | 1,128 | 169,400 | 564 |
| 2007-08-02 | 1,125 | 1,125 | 1,083 | 1,101 | 228,300 | 550.50 |
| 2007-08-01 | 1,127 | 1,137 | 1,123 | 1,127 | 67,000 | 563.50 |
| 2007-07-31 | 1,154 | 1,158 | 1,133 | 1,143 | 106,600 | 571.50 |
| 2007-07-30 | 1,125 | 1,167 | 1,119 | 1,167 | 100,900 | 583.50 |
| 2007-07-27 | 1,150 | 1,158 | 1,127 | 1,131 | 98,000 | 565.50 |
| 2007-07-26 | 1,166 | 1,173 | 1,161 | 1,161 | 45,000 | 580.50 |
| 2007-07-25 | 1,168 | 1,184 | 1,161 | 1,164 | 55,500 | 582 |
| 2007-07-24 | 1,193 | 1,195 | 1,171 | 1,188 | 54,500 | 594 |
| 2007-07-23 | 1,200 | 1,206 | 1,181 | 1,182 | 100,600 | 591 |
| 2007-07-20 | 1,230 | 1,230 | 1,206 | 1,206 | 66,300 | 603 |
| 2007-07-19 | 1,208 | 1,216 | 1,205 | 1,216 | 32,200 | 608 |
| 2007-07-18 | 1,215 | 1,220 | 1,206 | 1,210 | 73,600 | 605 |
| 2007-07-17 | 1,222 | 1,222 | 1,212 | 1,216 | 48,200 | 608 |
| 2007-07-13 | 1,241 | 1,241 | 1,218 | 1,222 | 54,600 | 611 |
| 2007-07-12 | 1,226 | 1,236 | 1,211 | 1,221 | 91,700 | 610.50 |
| 2007-07-11 | 1,227 | 1,229 | 1,220 | 1,225 | 71,100 | 612.50 |
| 2007-07-10 | 1,243 | 1,245 | 1,221 | 1,232 | 117,800 | 616 |
| 2007-07-09 | 1,240 | 1,251 | 1,240 | 1,249 | 47,300 | 624.50 |
| 2007-07-06 | 1,268 | 1,270 | 1,242 | 1,249 | 65,900 | 624.50 |
| 2007-07-05 | 1,254 | 1,272 | 1,253 | 1,268 | 53,600 | 634 |
| 2007-07-04 | 1,284 | 1,284 | 1,261 | 1,267 | 61,800 | 633.50 |
| 2007-07-03 | 1,284 | 1,285 | 1,275 | 1,279 | 47,900 | 639.50 |
| 2007-07-02 | 1,257 | 1,287 | 1,256 | 1,284 | 108,300 | 642 |
| 2007-06-29 | 1,267 | 1,276 | 1,266 | 1,274 | 64,400 | 637 |
| 2007-06-28 | 1,255 | 1,270 | 1,255 | 1,269 | 110,500 | 634.50 |
| 2007-06-27 | 1,234 | 1,252 | 1,234 | 1,250 | 106,400 | 625 |
| 2007-06-26 | 1,236 | 1,236 | 1,223 | 1,230 | 92,200 | 615 |
| 2007-06-25 | 1,226 | 1,238 | 1,226 | 1,229 | 86,700 | 614.50 |
| 2007-06-22 | 1,231 | 1,237 | 1,227 | 1,232 | 64,200 | 616 |
| 2007-06-21 | 1,249 | 1,250 | 1,235 | 1,241 | 102,900 | 620.50 |
| 2007-06-20 | 1,274 | 1,275 | 1,255 | 1,257 | 66,100 | 628.50 |
| 2007-06-19 | 1,278 | 1,280 | 1,251 | 1,254 | 78,500 | 627 |
| 2007-06-18 | 1,291 | 1,291 | 1,275 | 1,280 | 66,100 | 640 |
| 2007-06-15 | 1,259 | 1,273 | 1,251 | 1,271 | 81,800 | 635.50 |
| 2007-06-14 | 1,258 | 1,259 | 1,246 | 1,257 | 82,200 | 628.50 |
| 2007-06-13 | 1,250 | 1,259 | 1,237 | 1,253 | 119,000 | 626.50 |
| 2007-06-12 | 1,244 | 1,253 | 1,238 | 1,253 | 119,700 | 626.50 |
| 2007-06-11 | 1,230 | 1,244 | 1,226 | 1,236 | 151,300 | 618 |
| 2007-06-08 | 1,230 | 1,230 | 1,207 | 1,211 | 237,600 | 605.50 |
| 2007-06-07 | 1,235 | 1,243 | 1,223 | 1,232 | 173,700 | 616 |
| 2007-06-06 | 1,235 | 1,242 | 1,234 | 1,237 | 172,600 | 618.50 |
| 2007-06-05 | 1,260 | 1,263 | 1,237 | 1,253 | 189,700 | 626.50 |
| 2007-06-04 | 1,300 | 1,300 | 1,260 | 1,261 | 182,500 | 630.50 |
| 2007-06-01 | 1,317 | 1,333 | 1,303 | 1,304 | 100,600 | 652 |
| 2007-05-31 | 1,320 | 1,331 | 1,318 | 1,328 | 61,400 | 664 |
| 2007-05-30 | 1,332 | 1,341 | 1,315 | 1,320 | 90,100 | 660 |
| 2007-05-29 | 1,330 | 1,340 | 1,325 | 1,336 | 62,400 | 668 |
| 2007-05-28 | 1,345 | 1,359 | 1,334 | 1,345 | 90,400 | 672.50 |
| 2007-05-25 | 1,320 | 1,345 | 1,311 | 1,343 | 79,100 | 671.50 |
| 2007-05-24 | 1,333 | 1,338 | 1,321 | 1,333 | 77,200 | 666.50 |
| 2007-05-23 | 1,342 | 1,361 | 1,334 | 1,353 | 151,700 | 676.50 |
| 2007-05-22 | 1,272 | 1,360 | 1,272 | 1,352 | 229,700 | 676 |
| 2007-05-21 | 1,256 | 1,290 | 1,256 | 1,283 | 125,300 | 641.50 |
| 2007-05-18 | 1,319 | 1,319 | 1,271 | 1,279 | 120,400 | 639.50 |
| 2007-05-17 | 1,304 | 1,324 | 1,280 | 1,311 | 134,800 | 655.50 |
| 2007-05-16 | 1,335 | 1,339 | 1,315 | 1,323 | 151,200 | 661.50 |
| 2007-05-15 | 1,336 | 1,349 | 1,328 | 1,333 | 345,500 | 666.50 |
| 2007-05-14 | 1,285 | 1,338 | 1,266 | 1,312 | 386,000 | 656 |
| 2007-05-11 | 1,209 | 1,218 | 1,203 | 1,214 | 144,600 | 607 |
| 2007-05-10 | 1,237 | 1,242 | 1,219 | 1,221 | 76,700 | 610.50 |
| 2007-05-09 | 1,245 | 1,250 | 1,236 | 1,240 | 30,200 | 620 |
| 2007-05-08 | 1,242 | 1,247 | 1,237 | 1,245 | 30,500 | 622.50 |
| 2007-05-07 | 1,246 | 1,260 | 1,236 | 1,247 | 97,300 | 623.50 |
| 2007-05-02 | 1,222 | 1,237 | 1,216 | 1,233 | 61,800 | 616.50 |
| 2007-05-01 | 1,231 | 1,238 | 1,221 | 1,230 | 96,600 | 615 |
| 2007-04-27 | 1,252 | 1,252 | 1,232 | 1,238 | 106,000 | 619 |
| 2007-04-26 | 1,246 | 1,247 | 1,238 | 1,239 | 87,400 | 619.50 |
| 2007-04-25 | 1,249 | 1,251 | 1,231 | 1,240 | 112,100 | 620 |
| 2007-04-24 | 1,251 | 1,269 | 1,244 | 1,266 | 98,200 | 633 |
| 2007-04-23 | 1,262 | 1,269 | 1,236 | 1,250 | 172,800 | 625 |
| 2007-04-20 | 1,305 | 1,305 | 1,265 | 1,269 | 147,000 | 634.50 |
| 2007-04-19 | 1,294 | 1,298 | 1,280 | 1,292 | 180,300 | 646 |
| 2007-04-18 | 1,290 | 1,300 | 1,261 | 1,297 | 123,800 | 648.50 |
| 2007-04-17 | 1,278 | 1,288 | 1,261 | 1,283 | 160,000 | 641.50 |
| 2007-04-16 | 1,290 | 1,298 | 1,272 | 1,278 | 202,200 | 639 |
| 2007-04-13 | 1,229 | 1,257 | 1,227 | 1,252 | 334,500 | 626 |
| 2007-04-12 | 1,258 | 1,258 | 1,232 | 1,249 | 217,100 | 624.50 |
| 2007-04-11 | 1,282 | 1,283 | 1,246 | 1,252 | 207,700 | 626 |
| 2007-04-10 | 1,275 | 1,296 | 1,272 | 1,293 | 170,600 | 646.50 |
| 2007-04-09 | 1,283 | 1,286 | 1,255 | 1,271 | 242,200 | 635.50 |
| 2007-04-06 | 1,311 | 1,316 | 1,274 | 1,279 | 259,700 | 639.50 |
| 2007-04-05 | 1,260 | 1,294 | 1,250 | 1,291 | 182,000 | 645.50 |
| 2007-04-04 | 1,237 | 1,256 | 1,237 | 1,256 | 104,800 | 628 |
| 2007-04-03 | 1,240 | 1,247 | 1,221 | 1,237 | 164,000 | 618.50 |
| 2007-04-02 | 1,256 | 1,262 | 1,244 | 1,254 | 158,500 | 627 |
| 2007-03-30 | 1,226 | 1,238 | 1,223 | 1,236 | 86,800 | 618 |
| 2007-03-29 | 1,213 | 1,230 | 1,195 | 1,211 | 156,900 | 605.50 |
| 2007-03-28 | 1,207 | 1,239 | 1,206 | 1,233 | 182,200 | 616.50 |
| 2007-03-27 | 1,220 | 1,225 | 1,193 | 1,200 | 198,700 | 600 |
| 2007-03-26 | 1,241 | 1,251 | 1,221 | 1,230 | 270,800 | 615 |
| 2007-03-23 | 1,277 | 1,278 | 1,238 | 1,250 | 153,600 | 625 |
| 2007-03-22 | 1,273 | 1,285 | 1,265 | 1,277 | 104,000 | 638.50 |
| 2007-03-20 | 1,265 | 1,265 | 1,244 | 1,252 | 135,100 | 626 |
| 2007-03-19 | 1,250 | 1,259 | 1,235 | 1,249 | 79,400 | 624.50 |
| 2007-03-16 | 1,253 | 1,281 | 1,253 | 1,265 | 140,900 | 632.50 |
| 2007-03-15 | 1,270 | 1,272 | 1,251 | 1,257 | 115,300 | 628.50 |
| 2007-03-14 | 1,289 | 1,289 | 1,250 | 1,250 | 122,300 | 625 |
| 2007-03-13 | 1,291 | 1,310 | 1,291 | 1,297 | 163,600 | 648.50 |
| 2007-03-12 | 1,318 | 1,333 | 1,281 | 1,290 | 209,200 | 645 |
| 2007-03-09 | 1,312 | 1,334 | 1,310 | 1,317 | 149,000 | 658.50 |
| 2007-03-08 | 1,290 | 1,312 | 1,276 | 1,293 | 133,100 | 646.50 |
| 2007-03-07 | 1,348 | 1,369 | 1,303 | 1,307 | 133,000 | 653.50 |
| 2007-03-06 | 1,300 | 1,340 | 1,300 | 1,336 | 190,900 | 668 |
| 2007-03-05 | 1,330 | 1,344 | 1,296 | 1,297 | 248,900 | 648.50 |
| 2007-03-02 | 1,356 | 1,358 | 1,323 | 1,335 | 65,300 | 667.50 |
| 2007-03-01 | 1,376 | 1,381 | 1,336 | 1,357 | 128,200 | 678.50 |
| 2007-02-28 | 1,312 | 1,366 | 1,312 | 1,352 | 156,900 | 676 |
| 2007-02-27 | 1,385 | 1,406 | 1,375 | 1,389 | 218,600 | 694.50 |
| 2007-02-26 | 1,390 | 1,399 | 1,382 | 1,389 | 174,500 | 694.50 |
| 2007-02-23 | 1,401 | 1,406 | 1,387 | 1,388 | 96,100 | 694 |
| 2007-02-22 | 1,388 | 1,419 | 1,371 | 1,414 | 165,400 | 707 |
| 2007-02-21 | 1,425 | 1,439 | 1,400 | 1,400 | 299,700 | 700 |
| 2007-02-20 | 1,498 | 1,498 | 1,479 | 1,483 | 39,700 | 741.50 |
| 2007-02-19 | 1,510 | 1,510 | 1,470 | 1,478 | 70,500 | 739 |
| 2007-02-16 | 1,477 | 1,503 | 1,468 | 1,490 | 123,700 | 745 |
| 2007-02-15 | 1,477 | 1,477 | 1,430 | 1,461 | 77,300 | 730.50 |
| 2007-02-14 | 1,429 | 1,462 | 1,418 | 1,448 | 152,400 | 724 |
| 2007-02-13 | 1,441 | 1,441 | 1,401 | 1,409 | 87,100 | 704.50 |
| 2007-02-09 | 1,453 | 1,453 | 1,425 | 1,440 | 95,000 | 720 |
| 2007-02-08 | 1,450 | 1,472 | 1,450 | 1,453 | 152,100 | 726.50 |
| 2007-02-07 | 1,474 | 1,486 | 1,461 | 1,463 | 152,900 | 731.50 |
| 2007-02-06 | 1,463 | 1,490 | 1,437 | 1,482 | 215,400 | 741 |
| 2007-02-05 | 1,450 | 1,477 | 1,435 | 1,462 | 202,700 | 731 |
| 2007-02-02 | 1,430 | 1,469 | 1,357 | 1,462 | 605,000 | 731 |
| 2007-02-01 | 1,526 | 1,559 | 1,406 | 1,450 | 662,700 | 725 |
| 2007-01-31 | 1,598 | 1,609 | 1,582 | 1,586 | 205,100 | 793 |
| 2007-01-30 | 1,610 | 1,610 | 1,565 | 1,573 | 134,000 | 786.50 |
| 2007-01-29 | 1,555 | 1,595 | 1,546 | 1,595 | 99,500 | 797.50 |
| 2007-01-26 | 1,595 | 1,595 | 1,558 | 1,561 | 125,400 | 780.50 |
| 2007-01-25 | 1,595 | 1,615 | 1,586 | 1,586 | 99,500 | 793 |
| 2007-01-24 | 1,599 | 1,600 | 1,579 | 1,583 | 144,200 | 791.50 |
| 2007-01-23 | 1,593 | 1,593 | 1,552 | 1,570 | 108,500 | 785 |
| 2007-01-22 | 1,590 | 1,600 | 1,582 | 1,586 | 140,700 | 793 |
| 2007-01-19 | 1,535 | 1,575 | 1,527 | 1,575 | 252,300 | 787.50 |
| 2007-01-18 | 1,498 | 1,523 | 1,490 | 1,508 | 97,700 | 754 |
| 2007-01-17 | 1,453 | 1,496 | 1,450 | 1,488 | 81,300 | 744 |
| 2007-01-16 | 1,463 | 1,466 | 1,451 | 1,452 | 122,800 | 726 |
| 2007-01-15 | 1,465 | 1,478 | 1,464 | 1,471 | 56,800 | 735.50 |
| 2007-01-12 | 1,477 | 1,477 | 1,448 | 1,457 | 100,000 | 728.50 |
| 2007-01-11 | 1,471 | 1,484 | 1,445 | 1,459 | 70,200 | 729.50 |
| 2007-01-10 | 1,500 | 1,502 | 1,475 | 1,477 | 41,900 | 738.50 |
| 2007-01-09 | 1,478 | 1,505 | 1,463 | 1,497 | 76,200 | 748.50 |
| 2007-01-05 | 1,470 | 1,512 | 1,463 | 1,478 | 81,800 | 739 |
| 2007-01-04 | 1,453 | 1,467 | 1,449 | 1,461 | 20,500 | 730.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
